Patterson-Uti Energy (NQ: PTEN )

8.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 25.63 26.78 25.52 26.73 3,823,169 +1.27(+4.97%)
Aug 30, 2005 25.46 25.85 25.37 25.47 3,073,708 +0.15(+0.59%)
Aug 29, 2005 25.79 26.08 25.05 25.32 3,176,163 +0.38(+1.51%)
Aug 26, 2005 25.55 25.73 24.93 24.94 1,818,213 -0.57(-2.22%)
Aug 25, 2005 25.26 25.61 25.26 25.51 2,190,428 +0.06(+0.25%)
Aug 24, 2005 24.88 25.59 24.58 25.44 3,180,775 +0.63(+2.53%)
Aug 23, 2005 24.45 24.88 24.45 24.82 2,460,361 +0.37(+1.51%)
Aug 22, 2005 25.01 25.10 24.11 24.45 2,190,406 -0.32(-1.30%)
Aug 19, 2005 24.67 25.05 24.45 24.77 1,677,954 +0.62(+2.57%)
Aug 18, 2005 23.98 24.39 23.73 24.15 2,581,223 -0.29(-1.19%)
Aug 17, 2005 24.87 25.44 24.33 24.44 3,668,385 -0.43(-1.74%)
Aug 16, 2005 25.44 25.58 24.70 24.87 2,486,293 -0.58(-2.29%)
Aug 15, 2005 25.55 26.00 25.34 25.45 1,841,822 -0.38(-1.46%)
Aug 12, 2005 26.33 26.54 25.65 25.83 1,821,625 -0.39(-1.50%)
Aug 11, 2005 26.27 26.71 26.05 26.22 3,109,194 +0.02(+0.06%)
Aug 10, 2005 25.82 26.22 25.50 26.21 3,419,946 +0.25(+0.97%)
Aug 09, 2005 25.89 25.98 25.55 25.96 2,308,655 +0.12(+0.46%)
Aug 08, 2005 25.70 26.08 25.58 25.84 2,765,032 +0.45(+1.77%)
Aug 05, 2005 25.84 26.01 24.92 25.39 2,952,816 -0.39(-1.52%)
Aug 04, 2005 25.95 26.26 25.75 25.78 2,587,813 -0.17(-0.64%)
Aug 03, 2005 26.18 26.32 25.77 25.95 3,993,423 -0.13(-0.51%)
Aug 02, 2005 25.93 26.14 25.70 26.08 3,548,491 +0.22(+0.85%)
Aug 01, 2005 26.09 26.11 25.77 25.86 3,546,792 +0.05(+0.18%)
Jul 29, 2005 25.65 25.88 25.64 25.81 2,574,561 +0.39(+1.55%)
Jul 28, 2005 25.95 25.95 24.86 25.42 2,787,650 +0.16(+0.62%)
Jul 27, 2005 25.10 25.27 24.56 25.26 2,885,749 +0.25(+1.01%)
Jul 26, 2005 24.79 25.09 24.50 25.01 2,005,271 +0.02(+0.06%)
Jul 25, 2005 24.72 25.07 24.46 25.00 3,095,083 +0.33(+1.34%)
Jul 22, 2005 23.79 24.67 23.76 24.67 3,829,375 +1.16(+4.92%)
Jul 21, 2005 23.82 23.99 23.38 23.51 1,905,489 -0.31(-1.29%)
Jul 20, 2005 23.88 24.00 23.52 23.82 1,773,011 -0.16(-0.66%)
Jul 19, 2005 23.20 23.98 23.08 23.97 1,884,918 +0.94(+4.06%)
Jul 18, 2005 23.13 23.20 22.81 23.04 1,947,901 -0.20(-0.85%)
Jul 15, 2005 23.35 23.70 23.18 23.24 3,458,774 +0.01(+0.03%)
Jul 14, 2005 24.16 24.29 23.00 23.23 3,342,685 -0.72(-3.02%)
Jul 13, 2005 24.43 24.43 23.82 23.95 3,345,017 -0.36(-1.49%)
Jul 12, 2005 23.77 24.45 23.60 24.31 3,699,100 +0.72(+3.07%)
Jul 11, 2005 23.07 23.60 22.88 23.59 3,503,968 +0.62(+2.70%)
Jul 08, 2005 23.17 23.43 22.77 22.97 3,503,187 -0.08(-0.34%)
Jul 07, 2005 22.70 23.16 22.57 23.05 2,311,210 -0.09(-0.37%)
Jul 06, 2005 23.49 23.59 22.82 23.13 2,481,625 -0.24(-1.01%)
Jul 05, 2005 22.65 23.39 22.33 23.37 2,869,764 +0.89(+3.95%)
Jul 01, 2005 21.90 22.49 21.85 22.48 1,680,398 +0.60(+2.73%)
Jun 30, 2005 21.97 22.21 21.71 21.88 2,838,308 -0.02(-0.11%)
Jun 29, 2005 21.82 22.07 21.40 21.91 4,455,449 +0.17(+0.76%)
Jun 28, 2005 22.16 22.17 21.70 21.74 5,004,890 -0.39(-1.78%)
Jun 27, 2005 21.88 22.45 21.87 22.13 3,167,918 +0.38(+1.73%)
Jun 24, 2005 22.40 22.62 21.69 21.76 3,039,830 -0.45(-2.02%)
Jun 23, 2005 22.10 22.55 21.88 22.21 3,945,571 +0.11(+0.50%)
Jun 22, 2005 22.09 22.36 21.87 22.10 3,876,229 +0.01(+0.04%)
Jun 21, 2005 22.45 22.50 21.95 22.09 2,607,209 -0.53(-2.34%)
Jun 20, 2005 22.85 23.06 22.39 22.61 3,756,518 -0.12(-0.52%)
Jun 17, 2005 22.67 22.88 22.25 22.73 4,877,085 +0.04(+0.17%)
Jun 16, 2005 22.72 22.76 22.48 22.69 4,414,185 +0.00(+0.00%)
Jun 15, 2005 22.23 22.80 22.03 22.69 3,431,827 +0.60(+2.70%)
Jun 14, 2005 22.45 22.67 21.86 22.10 4,789,070 -0.35(-1.54%)
Jun 13, 2005 22.04 22.51 22.02 22.44 2,498,338 +0.08(+0.35%)
Jun 10, 2005 22.61 22.72 21.99 22.36 4,750,321 -0.15(-0.66%)
Jun 09, 2005 22.17 22.56 21.95 22.51 4,250,763 +0.63(+2.87%)
Jun 08, 2005 21.30 22.22 21.24 21.88 4,548,776 +0.61(+2.85%)
Jun 07, 2005 21.62 21.84 21.18 21.28 3,235,191 -0.20(-0.95%)
Jun 06, 2005 21.83 21.90 21.28 21.48 3,454,525 -0.10(-0.47%)
Jun 03, 2005 21.08 21.83 21.07 21.58 4,011,496 +0.47(+2.23%)
Jun 02, 2005 21.03 21.18 20.62 21.11 3,021,566 +0.08(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.